Pinlive Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	22.34	23.28	21.78	23.28	23.28	3.60%	3,301,800
Oct 8, 2026	22.60	22.89	22.20	22.47	22.47	-0.58%	1,586,398
Sep 30, 2026	22.50	23.02	22.32	22.60	22.60	0.58%	1,960,200
Sep 29, 2026	22.28	22.72	22.11	22.47	22.47	0.13%	1,974,500
Sep 28, 2026	22.62	22.80	22.22	22.44	22.44	0.22%	1,523,815
Sep 24, 2026	22.71	23.04	22.39	22.39	22.39	-1.28%	1,619,300
Sep 23, 2026	22.94	23.07	22.61	22.68	22.68	-1.73%	1,578,000
Sep 22, 2026	22.72	23.48	22.38	23.08	23.08	1.99%	2,084,100
Sep 21, 2026	22.03	22.87	22.01	22.63	22.63	2.86%	1,861,400
Sep 18, 2026	22.00	22.57	21.58	22.00	22.00	1.38%	2,216,000
Sep 17, 2026	21.36	21.84	21.05	21.70	21.70	1.69%	1,925,052
Sep 16, 2026	21.53	21.67	21.03	21.34	21.34	-0.88%	1,595,987
Sep 15, 2026	22.40	22.41	21.50	21.53	21.53	-3.50%	1,863,840
Sep 14, 2026	22.58	22.87	22.18	22.31	22.31	-1.98%	1,872,539
Sep 11, 2026	24.40	24.40	22.58	22.76	22.76	-5.13%	2,605,701
Sep 10, 2026	25.00	25.01	23.89	23.99	23.99	-3.27%	2,551,858
Sep 9, 2026	25.11	25.53	24.38	24.80	24.80	-1.74%	3,184,240
Sep 8, 2026	24.83	25.58	24.68	25.24	25.24	1.65%	4,492,432
Sep 7, 2026	23.60	24.88	23.59	24.83	24.83	5.26%	3,800,565
Sep 4, 2026	23.57	24.00	23.18	23.59	23.59	0.81%	2,603,983
Sep 3, 2026	24.02	24.11	23.22	23.40	23.40	-1.56%	1,980,234
Sep 2, 2026	24.11	24.39	23.55	23.77	23.77	-2.98%	2,850,150
Sep 1, 2026	23.76	24.93	23.50	24.50	24.50	4.21%	3,959,917
Aug 31, 2026	23.85	24.27	23.42	23.51	23.51	-2.65%	2,232,001
Aug 28, 2026	23.63	24.32	23.61	24.15	24.15	1.47%	2,167,954
Aug 27, 2026	23.41	23.98	23.18	23.80	23.80	1.67%	2,077,431
Aug 26, 2026	23.54	23.80	23.20	23.41	23.41	-0.89%	2,613,494
Aug 25, 2026	21.96	23.62	21.94	23.62	23.62	7.71%	3,944,002
Aug 24, 2026	22.44	22.58	21.78	21.93	21.93	-3.14%	1,945,500
Aug 21, 2026	22.88	23.11	22.31	22.64	22.64	-1.57%	2,223,450
Aug 20, 2026	23.12	23.28	22.66	23.00	23.00	0.22%	2,329,800
Aug 19, 2026	23.55	24.00	22.91	22.95	22.95	-4.57%	3,232,638
Aug 18, 2026	24.16	24.55	23.75	24.05	24.05	0.63%	4,607,300
Aug 17, 2026	23.18	24.16	23.00	23.90	23.90	2.80%	5,088,400
Aug 14, 2026	24.69	24.75	23.01	23.25	23.25	-6.06%	7,116,558
Aug 13, 2026	24.40	25.39	24.13	24.75	24.75	0.28%	9,502,928
Aug 12, 2026	23.51	25.35	23.42	24.68	24.68	4.05%	8,460,500
Aug 11, 2026	23.97	24.92	23.72	23.72	23.72	-3.97%	7,648,855
Aug 10, 2026	22.48	25.49	22.48	24.70	24.70	10.61%	10,422,927
Aug 7, 2026	22.00	22.40	21.47	22.33	22.33	1.50%	4,139,367
Aug 6, 2026	22.39	22.79	21.76	22.00	22.00	-2.18%	4,609,169
Aug 5, 2026	21.99	22.80	21.80	22.49	22.49	3.50%	6,012,210
Aug 4, 2026	21.57	21.98	21.44	21.73	21.73	0.79%	5,929,900
Aug 3, 2026	21.80	22.40	21.32	21.56	21.56	-2.27%	6,684,216
Jul 31, 2026	19.80	22.36	19.80	22.06	22.06	0.59%	9,626,511
Jul 30, 2026	22.10	23.86	21.30	21.93	21.93	-5.92%	12,326,721
Jul 29, 2026	20.88	24.41	20.60	23.31	23.31	12.55%	13,530,209
Jul 28, 2026	18.75	22.19	18.54	20.71	20.71	10.81%	8,677,150
Jul 27, 2026	18.11	18.84	17.84	18.69	18.69	2.98%	1,632,450
Jul 24, 2026	18.38	18.58	17.77	18.15	18.15	-1.79%	2,226,452